三浦工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,371 | 3,380 | 3,354 | 3,365 | -5 | -0.1% | 194,900 |
| 2023/08/30 | 3,397 | 3,404 | 3,358 | 3,370 | -2 | -0.1% | 230,800 |
| 2023/08/29 | 3,359 | 3,390 | 3,356 | 3,372 | +17 | +0.5% | 183,300 |
| 2023/08/28 | 3,305 | 3,363 | 3,294 | 3,355 | +48 | +1.5% | 267,700 |
| 2023/08/25 | 3,268 | 3,308 | 3,253 | 3,307 | -7 | -0.2% | 172,700 |
| 2023/08/24 | 3,318 | 3,332 | 3,300 | 3,314 | +6 | +0.2% | 179,300 |
| 2023/08/23 | 3,255 | 3,308 | 3,237 | 3,308 | +46 | +1.4% | 269,100 |
| 2023/08/22 | 3,250 | 3,269 | 3,227 | 3,262 | ±0 | ±0% | 204,500 |
| 2023/08/21 | 3,267 | 3,275 | 3,239 | 3,262 | -5 | -0.2% | 296,200 |
| 2023/08/18 | 3,222 | 3,272 | 3,216 | 3,267 | +3 | +0.1% | 254,200 |
| 2023/08/17 | 3,215 | 3,306 | 3,180 | 3,264 | +54 | +1.7% | 378,200 |
| 2023/08/16 | 3,220 | 3,229 | 3,198 | 3,210 | -50 | -1.5% | 235,400 |
| 2023/08/15 | 3,280 | 3,317 | 3,237 | 3,260 | +17 | +0.5% | 271,600 |
| 2023/08/14 | 3,354 | 3,364 | 3,239 | 3,243 | -110 | -3.3% | 440,100 |
| 2023/08/10 | 3,411 | 3,432 | 3,346 | 3,353 | -134 | -3.8% | 448,400 |
| 2023/08/09 | 3,447 | 3,490 | 3,416 | 3,487 | +26 | +0.8% | 198,800 |
| 2023/08/08 | 3,490 | 3,493 | 3,460 | 3,461 | -16 | -0.5% | 136,800 |
| 2023/08/07 | 3,450 | 3,495 | 3,440 | 3,477 | +17 | +0.5% | 148,700 |
| 2023/08/04 | 3,459 | 3,468 | 3,430 | 3,460 | -19 | -0.5% | 149,200 |
| 2023/08/03 | 3,505 | 3,512 | 3,470 | 3,479 | -68 | -1.9% | 180,500 |
| 2023/08/02 | 3,565 | 3,584 | 3,544 | 3,547 | -45 | -1.3% | 157,800 |
| 2023/08/01 | 3,606 | 3,622 | 3,572 | 3,592 | +10 | +0.3% | 143,700 |
| 2023/07/31 | 3,621 | 3,625 | 3,558 | 3,582 | -7 | -0.2% | 208,900 |
| 2023/07/28 | 3,542 | 3,606 | 3,513 | 3,589 | -7 | -0.2% | 208,900 |
| 2023/07/27 | 3,587 | 3,600 | 3,552 | 3,596 | -22 | -0.6% | 180,100 |
| 2023/07/26 | 3,642 | 3,649 | 3,606 | 3,618 | +9 | +0.2% | 215,700 |
| 2023/07/25 | 3,600 | 3,620 | 3,583 | 3,609 | +34 | +1% | 221,400 |
| 2023/07/24 | 3,560 | 3,580 | 3,543 | 3,575 | +63 | +1.8% | 230,300 |
| 2023/07/21 | 3,477 | 3,526 | 3,465 | 3,512 | +13 | +0.4% | 283,700 |
| 2023/07/20 | 3,582 | 3,596 | 3,499 | 3,499 | -90 | -2.5% | 236,600 |
| 2023/07/19 | 3,610 | 3,626 | 3,561 | 3,589 | ±0 | ±0% | 207,100 |
| 2023/07/18 | 3,570 | 3,597 | 3,546 | 3,589 | +53 | +1.5% | 262,200 |
| 2023/07/14 | 3,542 | 3,559 | 3,503 | 3,536 | -26 | -0.7% | 336,200 |
| 2023/07/13 | 3,575 | 3,592 | 3,539 | 3,562 | +21 | +0.6% | 206,200 |
| 2023/07/12 | 3,603 | 3,617 | 3,538 | 3,541 | -82 | -2.3% | 247,300 |
| 2023/07/11 | 3,633 | 3,649 | 3,605 | 3,623 | +19 | +0.5% | 225,700 |
| 2023/07/10 | 3,581 | 3,622 | 3,560 | 3,604 | +27 | +0.8% | 266,700 |
| 2023/07/07 | 3,560 | 3,611 | 3,548 | 3,577 | -20 | -0.6% | 214,300 |
| 2023/07/06 | 3,592 | 3,621 | 3,556 | 3,597 | -53 | -1.5% | 297,400 |
| 2023/07/05 | 3,659 | 3,659 | 3,609 | 3,650 | -55 | -1.5% | 310,000 |
| 2023/07/04 | 3,720 | 3,744 | 3,701 | 3,705 | -77 | -2% | 208,600 |
| 2023/07/03 | 3,784 | 3,809 | 3,749 | 3,782 | +42 | +1.1% | 280,400 |
| 2023/06/30 | 3,762 | 3,780 | 3,727 | 3,740 | +4 | +0.1% | 410,900 |
| 2023/06/29 | 3,805 | 3,834 | 3,718 | 3,736 | -44 | -1.2% | 305,400 |
| 2023/06/28 | 3,743 | 3,785 | 3,702 | 3,780 | +72 | +1.9% | 351,600 |
| 2023/06/27 | 3,720 | 3,753 | 3,662 | 3,708 | +2 | +0.1% | 276,800 |
| 2023/06/26 | 3,753 | 3,777 | 3,653 | 3,706 | -85 | -2.2% | 412,400 |
| 2023/06/23 | 3,812 | 3,895 | 3,787 | 3,791 | +49 | +1.3% | 648,300 |
| 2023/06/22 | 3,705 | 3,762 | 3,700 | 3,742 | +12 | +0.3% | 246,500 |
| 2023/06/21 | 3,718 | 3,752 | 3,704 | 3,730 | +45 | +1.2% | 318,000 |
501～
550
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「三浦工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三浦工 | 297,000円 | +8.0% | +24.5% | 2.26% | 12.97倍 | 1.68倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| 日精工 | 79,800円 | -4.6% | -24.3% | 4.26% | 55.73倍 | 0.60倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 325,700円 | +6.4% | +42.2% | 2.46% | 26.56倍 | 1.43倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| ローツェ | 178,900円 | +3.0% | -13.6% | 0.95% | 13.21倍 | 2.63倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| アマノ | 429,000円 | +2.6% | +5.5% | 4.20% | 16.78倍 | 2.22倍 |
|
就業管理システム老舗。パーキングシステムは運営受託含め世界で展開。集塵機や清掃ロボも柱 |
市場注目の銘柄
チャート関連のコラム
